グローバルＸ 高配当３０－日本株式 ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 982 | 984 | 959 | 977 | -20 | -2% | 77,353 |
| 2025/04/03 | 990 | 999 | 984 | 997 | -22 | -2.2% | 137,004 |
| 2025/04/02 | 1,031 | 1,031 | 1,013 | 1,019 | -12 | -1.2% | 15,814 |
| 2025/04/01 | 1,038 | 1,038 | 1,027 | 1,031 | +6 | +0.6% | 9,374 |
| 2025/03/31 | 1,032 | 1,032 | 1,018 | 1,025 | -26 | -2.5% | 30,285 |
| 2025/03/28 | 1,056 | 1,056 | 1,047 | 1,051 | -9 | -0.8% | 10,875 |
| 2025/03/27 | 1,055 | 1,060 | 1,049 | 1,060 | +2 | +0.2% | 10,848 |
| 2025/03/26 | 1,062 | 1,064 | 1,057 | 1,058 | +8 | +0.8% | 9,937 |
| 2025/03/25 | 1,060 | 1,061 | 1,050 | 1,050 | -5 | -0.5% | 18,971 |
| 2025/03/24 | 1,060 | 1,060 | 1,051 | 1,055 | -2 | -0.2% | 4,358 |
| 2025/03/21 | 1,051 | 1,062 | 1,048 | 1,057 | +1 | +0.1% | 6,159 |
| 2025/03/19 | 1,053 | 1,060 | 1,051 | 1,056 | +9 | +0.9% | 5,035 |
| 2025/03/18 | 1,044 | 1,053 | 1,044 | 1,047 | +13 | +1.3% | 26,805 |
| 2025/03/17 | 1,030 | 1,039 | 1,030 | 1,034 | +7 | +0.7% | 9,421 |
| 2025/03/14 | 1,020 | 1,028 | 1,020 | 1,027 | +4 | +0.4% | 40,609 |
| 2025/03/13 | 1,022 | 1,026 | 1,020 | 1,023 | +1 | +0.1% | 11,069 |
| 2025/03/12 | 1,014 | 1,022 | 1,013 | 1,022 | ±0 | ±0% | 22,410 |
| 2025/03/11 | 1,020 | 1,023 | 1,010 | 1,022 | -2 | -0.2% | 53,054 |
| 2025/03/10 | 1,028 | 1,032 | 1,024 | 1,024 | -3 | -0.3% | 35,645 |
| 2025/03/07 | 1,022 | 1,029 | 1,015 | 1,027 | -3 | -0.3% | 25,718 |
| 2025/03/06 | 1,025 | 1,032 | 1,025 | 1,030 | +8 | +0.8% | 9,057 |
| 2025/03/05 | 1,020 | 1,023 | 1,012 | 1,022 | +6 | +0.6% | 9,534 |
| 2025/03/04 | 1,019 | 1,021 | 1,011 | 1,016 | -6 | -0.6% | 62,903 |
| 2025/03/03 | 1,014 | 1,022 | 1,014 | 1,022 | +13 | +1.3% | 43,869 |
| 2025/02/28 | 1,010 | 1,014 | 1,003 | 1,009 | -7 | -0.7% | 26,814 |
| 2025/02/27 | 1,008 | 1,017 | 1,008 | 1,016 | +5 | +0.5% | 25,279 |
| 2025/02/26 | 1,012 | 1,012 | 1,001 | 1,011 | ±0 | ±0% | 24,555 |
| 2025/02/25 | 999 | 1,011 | 999 | 1,011 | +6 | +0.6% | 20,679 |
| 2025/02/21 | 999 | 1,005 | 999 | 1,005 | +5 | +0.5% | 15,269 |
| 2025/02/20 | 1,008 | 1,008 | 997 | 1,000 | -11 | -1.1% | 38,624 |
| 2025/02/19 | 1,014 | 1,019 | 1,010 | 1,011 | -4 | -0.4% | 20,036 |
| 2025/02/18 | 1,019 | 1,019 | 1,007 | 1,015 | +3 | +0.3% | 12,109 |
| 2025/02/17 | 1,027 | 1,027 | 1,010 | 1,012 | -8 | -0.8% | 32,096 |
| 2025/02/14 | 1,029 | 1,029 | 1,016 | 1,020 | ±0 | ±0% | 18,540 |
| 2025/02/13 | 1,015 | 1,025 | 1,015 | 1,020 | +12 | +1.2% | 17,750 |
| 2025/02/12 | 1,010 | 1,017 | 1,004 | 1,008 | +2 | +0.2% | 19,991 |
| 2025/02/10 | 1,004 | 1,006 | 1,000 | 1,006 | ±0 | ±0% | 29,950 |
| 2025/02/07 | 1,004 | 1,006 | 996 | 1,006 | +2 | +0.2% | 24,057 |
| 2025/02/06 | 1,003 | 1,007 | 1,001 | 1,004 | ±0 | ±0% | 18,623 |
| 2025/02/05 | 1,004 | 1,008 | 997 | 1,004 | +5 | +0.5% | 18,640 |
| 2025/02/04 | 1,003 | 1,005 | 996 | 999 | +3 | +0.3% | 19,948 |
| 2025/02/03 | 1,009 | 1,009 | 985 | 996 | -26 | -2.5% | 107,815 |
| 2025/01/31 | 1,014 | 1,022 | 1,011 | 1,022 | +7 | +0.7% | 16,900 |
| 2025/01/30 | 1,017 | 1,017 | 1,010 | 1,015 | -2 | -0.2% | 5,910 |
| 2025/01/29 | 1,016 | 1,017 | 1,011 | 1,017 | +1 | +0.1% | 5,532 |
| 2025/01/28 | 1,012 | 1,017 | 1,004 | 1,016 | +7 | +0.7% | 11,624 |
| 2025/01/27 | 1,005 | 1,013 | 1,005 | 1,009 | +11 | +1.1% | 75,511 |
| 2025/01/24 | 1,002 | 1,005 | 995 | 998 | +1 | +0.1% | 29,382 |
| 2025/01/23 | 995 | 998 | 990 | 997 | +3 | +0.3% | 29,416 |
| 2025/01/22 | 995 | 998 | 991 | 994 | +3 | +0.3% | 36,020 |
1～
50
件表示中 / 150件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
